Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer Floating Rate Trust (NY: PHD )

9.820 UNCHANGED
Streaming Delayed Price Updated: 10:37 AM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2008 5.093 5.110 5.063 5.066 237,537 -0.02(-0.40%)
Apr 29, 2008 5.080 5.127 5.076 5.086 200,823 +0.01(+0.13%)
Apr 28, 2008 5.100 5.124 5.080 5.080 204,720 -0.02(-0.40%)
Apr 25, 2008 5.093 5.110 5.093 5.100 242,623 +0.00(+0.07%)
Apr 24, 2008 5.103 5.107 5.080 5.097 271,565 +0.00(+0.00%)
Apr 23, 2008 5.042 5.110 5.042 5.097 196,865 +0.04(+0.81%)
Apr 22, 2008 5.002 5.063 5.002 5.056 169,564 +0.06(+1.16%)
Apr 21, 2008 4.930 5.002 4.923 4.998 360,354 +0.05(+1.10%)
Apr 18, 2008 4.934 4.985 4.917 4.944 715,837 +0.02(+0.41%)
Apr 17, 2008 4.869 4.923 4.869 4.923 153,970 +0.04(+0.83%)
Apr 16, 2008 4.845 4.910 4.845 4.883 230,628 +0.04(+0.91%)
Apr 15, 2008 4.856 4.862 4.822 4.839 174,747 -0.03(-0.56%)
Apr 14, 2008 4.862 4.886 4.839 4.866 181,050 +0.01(+0.21%)
Apr 11, 2008 4.842 4.862 4.828 4.856 151,083 -0.05(-1.04%)
Apr 10, 2008 4.879 4.927 4.879 4.906 301,284 +0.01(+0.28%)
Apr 09, 2008 4.913 4.920 4.886 4.893 243,778 +0.00(+0.04%)
Apr 08, 2008 4.859 4.910 4.859 4.891 182,891 +0.03(+0.52%)
Apr 07, 2008 4.869 4.940 4.859 4.866 325,057 +0.01(+0.28%)
Apr 04, 2008 4.811 4.866 4.808 4.852 172,400 +0.04(+0.85%)
Apr 03, 2008 4.832 4.856 4.811 4.811 160,508 -0.02(-0.49%)
Apr 02, 2008 4.791 4.849 4.784 4.835 285,501 +0.03(+0.64%)
Apr 01, 2008 4.723 4.825 4.723 4.805 392,877 +0.09(+1.95%)
Mar 31, 2008 4.652 4.726 4.635 4.713 330,735 +0.04(+0.95%)
Mar 28, 2008 4.730 4.740 4.652 4.669 161,097 -0.05(-1.15%)
Mar 27, 2008 4.720 4.740 4.689 4.723 252,690 +0.00(+0.07%)
Mar 26, 2008 4.794 4.794 4.696 4.720 290,681 -0.02(-0.43%)
Mar 25, 2008 4.703 4.748 4.703 4.740 138,950 +0.02(+0.46%)
Mar 24, 2008 4.723 4.756 4.713 4.719 312,493 -0.00(-0.02%)
Mar 21, 2008 4.652 4.720 4.601 4.720 361,659 +0.00(+0.00%)
Mar 20, 2008 4.652 4.720 4.601 4.720 361,659 +0.06(+1.24%)
Mar 19, 2008 4.608 4.662 4.608 4.662 303,186 +0.05(+1.18%)
Mar 18, 2008 4.597 4.696 4.597 4.608 335,742 +0.03(+0.67%)
Mar 17, 2008 4.567 4.611 4.530 4.577 592,260 -0.08(-1.75%)
Mar 14, 2008 4.710 4.720 4.618 4.659 311,886 -0.05(-1.15%)
Mar 13, 2008 4.737 4.747 4.679 4.713 231,485 -0.05(-1.07%)
Mar 12, 2008 4.777 4.798 4.733 4.764 435,875 -0.04(-0.92%)
Mar 11, 2008 4.726 4.815 4.726 4.808 270,148 +0.09(+1.87%)
Mar 10, 2008 4.811 4.828 4.703 4.720 447,131 -0.12(-2.46%)
Mar 07, 2008 4.771 4.849 4.771 4.839 290,681 +0.03(+0.56%)
Mar 06, 2008 4.839 4.866 4.808 4.811 194,966 -0.06(-1.32%)
Mar 05, 2008 4.937 4.957 4.862 4.876 321,311 -0.06(-1.17%)
Mar 04, 2008 4.635 4.934 4.635 4.934 334,095 -0.00(-0.07%)
Mar 03, 2008 4.889 4.937 4.886 4.937 312,808 +0.02(+0.46%)
Feb 29, 2008 4.947 4.954 4.906 4.915 537,187 -0.05(-0.93%)
Feb 28, 2008 4.957 5.005 4.923 4.961 297,455 -0.03(-0.61%)
Feb 27, 2008 4.995 5.046 4.957 4.991 491,538 -0.03(-0.68%)
Feb 26, 2008 4.947 5.046 4.931 5.026 485,203 +0.08(+1.64%)
Feb 25, 2008 4.805 4.964 4.798 4.944 645,125 +0.13(+2.67%)
Feb 22, 2008 4.740 4.816 4.740 4.816 601,193 +0.08(+1.60%)
Feb 21, 2008 4.676 4.747 4.676 4.740 427,482 +0.03(+0.58%)
Feb 20, 2008 4.618 4.737 4.618 4.713 608,653 -0.03(-0.57%)
Feb 19, 2008 4.618 4.764 4.604 4.740 637,114 +0.06(+1.38%)
Feb 18, 2008 4.584 4.706 4.570 4.676 0 +0.00(+0.00%)
Feb 15, 2008 4.584 4.706 4.570 4.676 807,094 -0.01(-0.29%)
Feb 14, 2008 4.771 4.771 4.662 4.689 1,036,023 -0.13(-2.61%)
Feb 13, 2008 4.845 4.889 4.815 4.815 648,806 -0.12(-2.48%)
Feb 12, 2008 4.822 4.947 4.822 4.937 721,430 +0.00(+0.00%)
Feb 11, 2008 4.974 5.039 4.896 4.937 1,138,987 -0.17(-3.39%)
Feb 08, 2008 5.097 5.131 5.097 5.110 290,422 -0.02(-0.33%)
Feb 07, 2008 5.144 5.144 5.103 5.127 270,360 -0.02(-0.46%)
Feb 06, 2008 5.215 5.243 5.144 5.151 376,575 -0.07(-1.43%)
Feb 05, 2008 5.297 5.327 5.209 5.226 209,158 -0.11(-2.04%)
Feb 04, 2008 5.406 5.406 5.304 5.334 214,698 -0.07(-1.26%)
Feb 01, 2008 5.372 5.402 5.361 5.402 167,558 -0.00(-0.06%)
Jan 31, 2008 5.331 5.409 5.300 5.406 216,435 +0.14(+2.71%)
Jan 30, 2008 5.423 5.450 5.263 5.263 356,033 -0.16(-3.00%)
Jan 29, 2008 5.446 5.453 5.385 5.426 243,156 +0.03(+0.51%)
Jan 28, 2008 5.412 5.412 5.372 5.399 179,945 -0.01(-0.19%)
Jan 25, 2008 5.457 5.457 5.348 5.409 263,634 +0.03(+0.57%)
Jan 24, 2008 5.294 5.395 5.290 5.378 153,993 +0.07(+1.28%)
Jan 23, 2008 5.348 5.348 5.263 5.311 311,857 -0.05(-1.02%)
Jan 22, 2008 5.263 5.433 5.175 5.365 370,941 -0.07(-1.25%)
Jan 21, 2008 5.473 5.518 5.399 5.433 0 +0.00(+0.00%)
Jan 18, 2008 5.473 5.518 5.399 5.433 189,959 -0.06(-1.17%)
Jan 17, 2008 5.603 5.607 5.484 5.497 209,470 -0.11(-1.94%)
Jan 16, 2008 5.606 5.640 5.589 5.606 215,876 -0.01(-0.24%)
Jan 15, 2008 5.569 5.623 5.569 5.619 158,667 +0.01(+0.24%)
Jan 14, 2008 5.619 5.643 5.586 5.606 202,917 +0.01(+0.12%)
Jan 11, 2008 5.575 5.623 5.562 5.599 186,822 +0.04(+0.73%)
Jan 10, 2008 5.524 5.650 5.524 5.558 139,303 +0.04(+0.74%)
Jan 09, 2008 5.521 5.521 5.484 5.518 171,110 +0.01(+0.25%)
Jan 08, 2008 5.521 5.524 5.490 5.504 431,458 +0.02(+0.37%)
Jan 07, 2008 5.511 5.552 5.477 5.484 183,597 -0.01(-0.25%)
Jan 04, 2008 5.518 5.535 5.470 5.497 173,466 -0.04(-0.67%)
Jan 03, 2008 5.416 5.613 5.416 5.535 359,302 +0.12(+2.19%)
Jan 02, 2008 5.389 5.433 5.385 5.416 389,069 +0.04(+0.76%)
Jan 01, 2008 5.324 5.389 5.321 5.375 1,238,107 +0.00(+0.00%)
Dec 31, 2007 5.324 5.389 5.321 5.375 1,238,107 +0.06(+1.21%)
Dec 28, 2007 5.355 5.382 5.300 5.311 841,328 -0.04(-0.76%)
Dec 27, 2007 5.372 5.433 5.334 5.351 597,561 -0.10(-1.87%)
Dec 26, 2007 5.436 5.463 5.416 5.453 413,198 +0.02(+0.31%)
Dec 24, 2007 5.392 5.436 5.385 5.436 434,992 +0.05(+0.88%)
Dec 21, 2007 5.385 5.433 5.378 5.389 628,485 +0.00(+0.06%)
Dec 20, 2007 5.416 5.429 5.372 5.385 425,862 +0.01(+0.13%)
Dec 19, 2007 5.402 5.450 5.378 5.378 357,241 -0.05(-1.00%)
Dec 18, 2007 5.521 5.521 5.399 5.433 455,313 -0.02(-0.37%)
Dec 17, 2007 5.453 5.463 5.423 5.453 592,849 +0.02(+0.31%)
Dec 14, 2007 5.382 5.463 5.372 5.436 536,892 +0.04(+0.76%)
Dec 13, 2007 5.389 5.402 5.382 5.395 376,090 -0.02(-0.31%)
Dec 12, 2007 5.395 5.463 5.389 5.412 404,952 +0.02(+0.38%)
Dec 11, 2007 5.480 5.480 5.392 5.392 414,081 -0.07(-1.24%)
Dec 10, 2007 5.467 5.541 5.446 5.460 522,167 -0.15(-2.60%)
Dec 07, 2007 5.592 5.636 5.592 5.606 356,357 -0.01(-0.24%)
Dec 06, 2007 5.603 5.633 5.572 5.619 337,214 +0.02(+0.30%)
Dec 05, 2007 5.633 5.664 5.603 5.603 223,239 -0.04(-0.66%)
Dec 04, 2007 5.596 5.704 5.596 5.640 177,592 -0.04(-0.78%)
Dec 03, 2007 5.684 5.718 5.650 5.684 342,810 -0.02(-0.30%)
Nov 30, 2007 5.647 5.704 5.633 5.701 384,336 +0.05(+0.96%)
Nov 29, 2007 5.603 5.647 5.579 5.647 286,558 +0.04(+0.67%)
Nov 28, 2007 5.521 5.643 5.518 5.609 277,134 +0.07(+1.35%)
Nov 27, 2007 5.467 5.558 5.467 5.535 357,535 +0.04(+0.74%)
Nov 26, 2007 5.463 5.514 5.457 5.494 244,726 +0.03(+0.56%)
Nov 23, 2007 5.368 5.463 5.368 5.463 83,641 +0.05(+0.94%)
Nov 21, 2007 5.314 5.457 5.314 5.412 518,341 +0.00(+0.06%)
Nov 20, 2007 5.457 5.494 5.396 5.409 703,880 -0.07(-1.36%)
Nov 19, 2007 5.535 5.552 5.467 5.484 352,234 -0.07(-1.28%)
Nov 16, 2007 5.619 5.619 5.552 5.555 359,008 -0.07(-1.33%)
Nov 15, 2007 5.636 5.636 5.575 5.630 305,407 -0.02(-0.36%)
Nov 14, 2007 5.653 5.653 5.603 5.650 277,134 +0.00(+0.06%)
Nov 13, 2007 5.630 5.653 5.585 5.647 336,036 -0.00(-0.06%)
Nov 12, 2007 5.718 5.718 5.640 5.650 176,117 -0.07(-1.19%)
Nov 09, 2007 5.687 5.718 5.636 5.718 260,936 +0.00(+0.06%)
Nov 08, 2007 5.687 5.738 5.653 5.715 277,137 -0.01(-0.24%)
Nov 07, 2007 5.830 5.830 5.657 5.728 388,753 -0.12(-1.98%)
Nov 06, 2007 5.864 5.898 5.820 5.844 354,885 -0.04(-0.64%)
Nov 05, 2007 5.959 5.959 5.864 5.881 273,076 -0.08(-1.42%)
Nov 02, 2007 6.003 6.003 5.962 5.966 127,523 -0.03(-0.46%)
Nov 01, 2007 5.990 6.041 5.928 5.994 215,876 +0.02(+0.29%)
Oct 31, 2007 5.986 6.027 5.973 5.976 184,069 -0.01(-0.23%)
Oct 30, 2007 6.010 6.037 5.983 5.990 135,769 -0.05(-0.90%)
Oct 29, 2007 6.030 6.044 6.010 6.044 131,057 +0.02(+0.39%)
Oct 26, 2007 5.976 6.024 5.976 6.020 219,704 +0.04(+0.74%)
Oct 25, 2007 6.027 6.027 5.976 5.976 233,252 -0.03(-0.51%)
Oct 24, 2007 6.010 6.013 5.990 6.007 216,170 -0.02(-0.28%)
Oct 23, 2007 6.037 6.054 5.996 6.024 134,591 -0.00(-0.06%)
Oct 22, 2007 6.027 6.085 5.990 6.027 270,949 +0.01(+0.17%)
Oct 19, 2007 6.051 6.051 5.979 6.017 274,483 -0.05(-0.89%)
Oct 18, 2007 6.125 6.125 6.058 6.071 180,829 -0.05(-0.78%)
Oct 17, 2007 6.112 6.136 6.098 6.119 240,909 +0.01(+0.22%)
Oct 16, 2007 6.146 6.146 6.085 6.105 154,912 -0.04(-0.72%)
Oct 15, 2007 6.180 6.180 6.139 6.149 122,221 -0.02(-0.38%)
Oct 12, 2007 6.193 6.195 6.146 6.173 126,345 -0.02(-0.33%)
Oct 11, 2007 6.231 6.231 6.176 6.193 139,892 -0.05(-0.82%)
Oct 10, 2007 6.241 6.244 6.224 6.244 132,235 +0.00(+0.05%)
Oct 09, 2007 6.227 6.241 6.197 6.241 215,287 +0.02(+0.27%)
Oct 08, 2007 6.187 6.227 6.187 6.224 178,767 +0.04(+0.60%)
Oct 05, 2007 6.224 6.241 6.187 6.187 199,678 -0.03(-0.44%)
Oct 04, 2007 6.231 6.244 6.214 6.214 166,987 -0.02(-0.38%)
Oct 03, 2007 6.241 6.244 6.214 6.237 127,817 -0.00(-0.05%)
Oct 02, 2007 6.166 6.251 6.166 6.241 319,249 +0.07(+1.21%)
Oct 01, 2007 6.149 6.170 6.129 6.166 269,771 +0.03(+0.55%)
Sep 28, 2007 6.125 6.153 6.112 6.132 188,192 +0.01(+0.22%)
Sep 27, 2007 6.129 6.146 6.112 6.119 198,794 +0.00(+0.06%)
Sep 26, 2007 6.139 6.159 6.112 6.115 207,850 -0.03(-0.44%)
Sep 25, 2007 6.163 6.176 6.132 6.142 230,012 -0.03(-0.44%)
Sep 24, 2007 6.163 6.176 6.142 6.170 296,204 +0.01(+0.17%)
Sep 21, 2007 6.163 6.173 6.142 6.159 204,979 -0.01(-0.17%)
Sep 20, 2007 6.176 6.180 6.149 6.170 128,701 +0.01(+0.11%)
Sep 19, 2007 6.163 6.180 6.136 6.163 237,670 +0.03(+0.44%)
Sep 18, 2007 6.098 6.149 6.071 6.136 189,075 +0.07(+1.18%)
Sep 17, 2007 6.146 6.146 6.041 6.064 143,721 -0.03(-0.50%)
Sep 14, 2007 6.176 6.176 6.095 6.095 154,618 -0.04(-0.66%)
Sep 13, 2007 6.122 6.153 6.091 6.136 162,864 -0.00(-0.06%)
Sep 12, 2007 6.183 6.187 6.122 6.139 227,362 -0.02(-0.33%)
Sep 11, 2007 6.153 6.173 6.142 6.159 147,844 -0.00(-0.06%)
Sep 10, 2007 6.159 6.187 6.156 6.163 176,411 +0.02(+0.33%)
Sep 07, 2007 6.153 6.159 6.105 6.142 149,022 -0.01(-0.17%)
Sep 06, 2007 6.132 6.200 6.132 6.153 255,046 +0.03(+0.50%)
Sep 05, 2007 6.119 6.129 6.071 6.122 125,461 +0.00(+0.06%)
Sep 04, 2007 6.044 6.136 6.010 6.119 287,442 +0.07(+1.24%)
Aug 31, 2007 6.000 6.064 6.000 6.044 181,713 +0.05(+0.91%)
Aug 30, 2007 6.085 6.129 5.990 5.990 370,494 -0.12(-1.95%)
Aug 29, 2007 6.095 6.156 6.088 6.108 162,864 +0.01(+0.17%)
Aug 28, 2007 6.180 6.180 6.091 6.098 172,877 -0.05(-0.77%)
Aug 27, 2007 6.163 6.197 6.112 6.146 193,787 +0.00(+0.00%)
Aug 24, 2007 6.115 6.170 6.115 6.146 167,576 +0.00(+0.00%)
Aug 23, 2007 6.125 6.170 6.098 6.146 230,896 +0.06(+1.00%)
Aug 22, 2007 6.061 6.091 6.044 6.085 393,171 +0.03(+0.50%)
Aug 21, 2007 6.078 6.085 6.027 6.054 243,854 +0.00(+0.00%)
Aug 20, 2007 6.027 6.112 6.024 6.054 237,081 +0.07(+1.19%)
Aug 17, 2007 5.735 6.013 5.728 5.983 427,040 +0.25(+4.32%)
Aug 16, 2007 5.467 5.786 5.331 5.735 1,153,303 +0.04(+0.66%)
Aug 15, 2007 5.912 5.912 5.664 5.698 725,085 -0.21(-3.62%)
Aug 14, 2007 6.007 6.027 5.844 5.912 380,802 -0.14(-2.25%)
Aug 13, 2007 6.074 6.098 6.027 6.047 286,558 -0.05(-0.89%)
Aug 10, 2007 6.197 6.197 6.007 6.102 472,100 -0.08(-1.26%)
Aug 09, 2007 6.163 6.217 6.115 6.180 272,422 -0.08(-1.30%)
Aug 08, 2007 5.976 6.265 5.976 6.261 422,328 +0.18(+3.02%)
Aug 07, 2007 5.996 6.091 5.993 6.078 295,688 +0.06(+0.96%)
Aug 06, 2007 6.180 6.180 5.993 6.020 611,403 -0.20(-3.27%)
Aug 03, 2007 6.217 6.268 6.207 6.224 641,738 +0.02(+0.27%)
Aug 02, 2007 6.200 6.231 6.173 6.207 315,715 +0.00(+0.05%)
Aug 01, 2007 6.204 6.251 6.088 6.204 497,428 +0.00(+0.00%)
Jul 31, 2007 6.193 6.278 6.190 6.204 370,199 +0.01(+0.22%)
Jul 30, 2007 6.108 6.190 6.068 6.190 515,688 +0.06(+1.00%)
Jul 27, 2007 6.159 6.193 6.044 6.129 717,133 -0.05(-0.82%)
Jul 26, 2007 6.122 6.180 5.949 6.180 1,124,735 +0.06(+0.94%)
Jul 25, 2007 6.231 6.265 6.054 6.122 912,393 -0.14(-2.28%)
Jul 24, 2007 6.390 6.407 6.244 6.265 506,558 -0.15(-2.28%)
Jul 23, 2007 6.366 6.414 6.343 6.411 337,803 +0.03(+0.53%)
Jul 20, 2007 6.428 6.462 6.360 6.377 406,719 -0.05(-0.79%)
Jul 19, 2007 6.468 6.492 6.390 6.428 566,049 -0.06(-0.89%)
Jul 18, 2007 6.591 6.596 6.380 6.485 839,649 -0.13(-2.00%)
Jul 17, 2007 6.720 6.720 6.580 6.618 562,809 -0.09(-1.32%)
Jul 16, 2007 6.709 6.716 6.679 6.706 234,135 +0.03(+0.46%)
Jul 13, 2007 6.706 6.709 6.655 6.675 305,407 +0.00(+0.00%)
Jul 12, 2007 6.679 6.730 6.611 6.675 424,389 -0.05(-0.81%)
Jul 11, 2007 6.740 6.764 6.723 6.730 366,076 -0.01(-0.15%)
Jul 10, 2007 6.808 6.808 6.730 6.740 366,960 -0.05(-0.75%)
Jul 09, 2007 6.788 6.838 6.777 6.791 397,000 +0.02(+0.25%)
Jul 06, 2007 6.784 6.791 6.764 6.774 193,198 -0.00(-0.05%)
Jul 05, 2007 6.774 6.791 6.767 6.777 191,431 +0.00(+0.00%)
Jul 03, 2007 6.767 6.777 6.754 6.777 230,601 +0.02(+0.30%)
Jul 02, 2007 6.726 6.760 6.726 6.757 307,469 +0.03(+0.40%)
Jun 29, 2007 6.740 6.754 6.713 6.730 314,831 -0.01(-0.15%)
Jun 28, 2007 6.665 6.760 6.657 6.740 257,991 +0.10(+1.53%)
Jun 27, 2007 6.642 6.686 6.567 6.638 374,028 -0.04(-0.56%)
Jun 26, 2007 6.838 6.849 6.621 6.675 645,567 -0.16(-2.38%)
Jun 25, 2007 6.900 6.903 6.811 6.838 301,873 -0.05(-0.69%)
Jun 22, 2007 6.883 6.896 6.869 6.886 214,992 +0.01(+0.20%)
Jun 21, 2007 6.883 6.900 6.862 6.872 186,130 +0.01(+0.10%)
Jun 20, 2007 6.917 6.923 6.852 6.866 343,988 -0.02(-0.30%)
Jun 19, 2007 6.879 6.889 6.859 6.886 260,052 +0.03(+0.45%)
Jun 18, 2007 6.859 6.896 6.852 6.855 262,114 -0.00(-0.05%)
Jun 15, 2007 6.828 6.859 6.828 6.859 156,974 +0.02(+0.30%)
Jun 14, 2007 6.825 6.849 6.821 6.838 197,322 +0.03(+0.45%)
Jun 13, 2007 6.801 6.821 6.780 6.808 156,679 -0.03(-0.40%)
Jun 12, 2007 6.835 6.842 6.805 6.835 284,497 +0.00(+0.00%)
Jun 11, 2007 6.821 6.845 6.815 6.835 149,905 +0.02(+0.30%)
Jun 08, 2007 6.842 6.842 6.801 6.815 188,781 -0.00(-0.05%)
Jun 07, 2007 6.893 6.900 6.798 6.818 260,936 -0.07(-1.04%)
Jun 06, 2007 6.893 6.899 6.872 6.889 259,463 -0.00(-0.05%)
Jun 05, 2007 6.896 6.903 6.879 6.893 138,419 +0.00(+0.00%)
Jun 04, 2007 6.879 6.906 6.879 6.893 156,974 +0.00(+0.00%)
Jun 01, 2007 6.893 6.910 6.879 6.893 209,397 -0.00(-0.05%)
May 31, 2007 6.893 6.910 6.883 6.896 246,799 +0.01(+0.15%)
May 30, 2007 6.906 6.923 6.852 6.886 287,442 -0.03(-0.39%)
May 29, 2007 6.910 6.930 6.889 6.913 197,027 +0.02(+0.25%)
May 25, 2007 6.876 6.896 6.866 6.896 223,239 +0.02(+0.30%)
May 24, 2007 6.862 6.876 6.845 6.876 258,285 +0.02(+0.25%)
May 23, 2007 6.842 6.869 6.838 6.859 394,938 +0.01(+0.10%)
May 22, 2007 6.838 6.852 6.825 6.852 278,312 +0.02(+0.35%)
May 21, 2007 6.859 6.862 6.818 6.828 416,437 -0.03(-0.45%)
May 18, 2007 6.832 6.859 6.825 6.859 168,460 +0.03(+0.40%)
May 17, 2007 6.835 6.843 6.825 6.832 265,059 -0.00(-0.05%)
May 16, 2007 6.832 6.838 6.815 6.835 176,706 +0.01(+0.20%)
May 15, 2007 6.828 6.832 6.805 6.821 224,122 -0.01(-0.15%)
May 14, 2007 6.825 6.842 6.811 6.832 243,265 +0.02(+0.25%)
May 11, 2007 6.811 6.821 6.794 6.815 188,781 -0.04(-0.64%)
May 10, 2007 6.866 6.866 6.821 6.859 334,564 +0.03(+0.40%)
May 09, 2007 6.818 6.838 6.811 6.832 301,873 +0.01(+0.15%)
May 08, 2007 6.808 6.821 6.801 6.821 247,683 +0.02(+0.25%)
May 07, 2007 6.788 6.805 6.784 6.805 208,218 +0.01(+0.10%)
May 04, 2007 6.791 6.798 6.777 6.798 272,422 -0.00(-0.05%)
May 03, 2007 6.791 6.805 6.781 6.801 271,833 +0.01(+0.15%)
May 02, 2007 6.784 6.794 6.781 6.791 242,676 +0.00(+0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.